ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

656
084010/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195400,661568350,14900,14900,14900,14900,671
20241121,195300,661568350,14900,14900,14900,14900,0
20241121,195200,661568350,14900,14900,14900,14900,0
20241121,195100,661568350,14900,14900,14900,14900,0
20241121,195000,661568350,14900,14900,14900,14900,0
20241121,194900,661568350,14900,14900,14900,14900,0
20241121,194800,661568350,14900,14900,14900,14900,0
20241121,194700,661568350,14900,14900,14900,14900,0
20241121,194600,661568350,14900,14900,14900,14900,0
20241121,194500,661568350,14900,14900,14900,14900,0
20241121,194400,661568350,14900,14900,14900,14900,0
20241121,194300,661568350,14900,14900,14900,14900,0
20241121,194200,661568350,14900,14900,14900,14900,0
20241121,194100,661568350,14900,14900,14900,14900,0
20241121,194000,661568350,14900,14900,14900,14900,0
20241121,193900,661568350,14900,14900,14900,14900,0
20241121,193800,661568350,14900,14900,14900,14900,0
20241121,193700,661568350,14900,14900,14900,14900,0
20241121,193600,661568350,14900,14900,14900,14900,0
20241121,193500,661568350,14900,14900,14900,14900,0
20241121,193400,661568350,14900,14900,14900,14900,0
20241121,193300,661568350,14900,14900,14900,14900,0
20241121,193200,661568350,14900,14900,14900,14900,0
20241121,193100,661568350,14900,14900,14900,14900,0
20241121,193000,661568350,14900,14900,14900,14900,0
20241121,192900,661568350,14900,14900,14900,14900,0
20241121,192800,661568350,14900,14900,14900,14900,0
20241121,192700,661568350,14900,14900,14900,14900,0
20241121,192600,661568350,14900,14900,14900,14900,0
20241121,192500,661568350,14900,14900,14900,14900,0
20241121,192400,661568350,14900,14900,14900,14900,671
20241121,192300,661568350,14900,14900,14900,14900,0
20241121,192200,661568350,14900,14900,14900,14900,0
20241121,192100,661568350,14900,14900,14900,14900,0
20241121,192000,661568350,14900,14900,14900,14900,0
20241121,191900,661568350,14900,14900,14900,14900,0
20241121,191800,661568350,14900,14900,14900,14900,0
20241121,191700,661568350,14900,14900,14900,14900,0
20241121,191600,661568350,14900,14900,14900,14900,0
20241121,191500,661568350,14900,14900,14900,14900,0
20241121,191400,661568350,14900,14900,14900,14900,0
20241121,191300,661568350,14900,14900,14900,14900,0
20241121,191200,661568350,14900,14900,14900,14900,0
20241121,191100,661568350,14900,14900,14900,14900,0
20241121,191000,661568350,14900,14900,14900,14900,0
20241121,190900,661568350,14900,14900,14900,14900,0
20241121,190800,661568350,14900,14900,14900,14900,0
20241121,190700,661568350,14900,14900,14900,14900,0
20241121,190600,661568350,14900,14900,14900,14900,0
20241121,190500,661568350,14900,14900,14900,14900,0
20241121,190400,661568350,14900,14900,14900,14900,0
20241121,190300,661568350,14900,14900,14900,14900,0
20241121,190200,661568350,14900,14900,14900,14900,0
20241121,190100,661568350,14900,14900,14900,14900,0
20241121,190000,661568350,14900,14900,14900,14900,0
20241121,185900,661568350,14900,14900,14900,14900,0
20241121,185800,661568350,14900,14900,14900,14900,0
20241121,185700,661568350,14900,14900,14900,14900,0
20241121,185600,661568350,14900,14900,14900,14900,0
20241121,185500,661568350,14900,14900,14900,14900,0
20241121,185400,661568350,14900,14900,14900,14900,671
20241121,185300,661568350,14900,14900,14900,14900,0
20241121,185200,661568350,14900,14900,14900,14900,0
20241121,185100,661568350,14900,14900,14900,14900,0
20241121,185000,661568350,14900,14900,14900,14900,0
20241121,184900,661568350,14900,14900,14900,14900,0
20241121,184800,661568350,14900,14900,14900,14900,0
20241121,184700,661568350,14900,14900,14900,14900,0
20241121,184600,661568350,14900,14900,14900,14900,0
20241121,184500,661568350,14900,14900,14900,14900,0
20241121,184400,661568350,14900,14900,14900,14900,0
20241121,184300,661568350,14900,14900,14900,14900,0
20241121,184200,661568350,14900,14900,14900,14900,0
20241121,184100,661568350,14900,14900,14900,14900,0
20241121,184000,661568350,14900,14900,14900,14900,0
20241121,183900,661568350,14900,14900,14900,14900,0
20241121,183800,661568350,14900,14900,14900,14900,0
20241121,183700,661568350,14900,14900,14900,14900,0
20241121,183600,661568350,14900,14900,14900,14900,0
20241121,183500,661568350,14900,14900,14900,14900,0
20241121,183400,661568350,14900,14900,14900,14900,0
20241121,183300,661568350,14900,14900,14900,14900,0
20241121,183200,661568350,14900,14900,14900,14900,0
20241121,183100,661568350,14900,14900,14900,14900,0
20241121,183000,661568350,14900,14900,14900,14900,0
20241121,182900,661568350,14900,14900,14900,14900,0
20241121,182800,661568350,14900,14900,14900,14900,0
20241121,182700,661568350,14900,14900,14900,14900,0
20241121,182600,661568350,14900,14900,14900,14900,0
20241121,182500,661568350,14900,14900,14900,14900,0
20241121,182400,661568350,14900,14900,14900,14900,671
20241121,182300,661568350,14900,14900,14900,14900,0
20241121,182200,661568350,14900,14900,14900,14900,0
20241121,182100,661568350,14900,14900,14900,14900,0
20241121,182000,661568350,14900,14900,14900,14900,0
20241121,181900,661568350,14900,14900,14900,14900,0
20241121,181800,661568350,14900,14900,14900,14900,0
20241121,181700,661568350,14900,14900,14900,14900,0
20241121,181600,661568350,14900,14900,14900,14900,0
20241121,181500,661568350,14900,14900,14900,14900,0
20241121,181400,661568350,14900,14900,14900,14900,0
20241121,181300,661568350,14900,14900,14900,14900,0
20241121,181200,661568350,14900,14900,14900,14900,0
20241121,181100,661568350,14900,14900,14900,14900,0
20241121,181000,661568350,14900,14900,14900,14900,0
20241121,180900,661568350,14900,14900,14900,14900,0
20241121,180800,661568350,14900,14900,14900,14900,0
20241121,180700,661568350,14900,14900,14900,14900,0
20241121,180600,661568350,14900,14900,14900,14900,0
20241121,180500,661568350,14900,14900,14900,14900,0
20241121,180400,661568350,14900,14900,14900,14900,0
20241121,180300,661568350,14900,14900,14900,14900,0
20241121,180200,661568350,14900,14900,14900,14900,0
20241121,180100,661568350,14900,14900,14900,14900,0
20241121,180000,661568350,14900,14900,14900,14900,0
20241121,175900,661568350,14900,14900,14900,14900,0
20241121,175800,661568350,14900,14900,14900,14900,0
20241121,175700,661568350,14900,14900,14900,14900,0
20241121,175600,661568350,14900,14900,14900,14900,0
20241121,175500,661568350,14900,14900,14900,14900,0
20241121,175400,661568350,14900,14900,14900,14900,671
20241121,175300,661568350,14900,14900,14900,14900,0
20241121,175200,661568350,14900,14900,14900,14900,0
20241121,175100,661568350,14900,14900,14900,14900,0
20241121,175000,661568350,14900,14900,14900,14900,0
20241121,174900,661568350,14900,14900,14900,14900,0
20241121,174800,661568350,14900,14900,14900,14900,0
20241121,174700,661568350,14900,14900,14900,14900,0
20241121,174600,661568350,14900,14900,14900,14900,0
20241121,174500,661568350,14900,14900,14900,14900,0
20241121,174400,661568350,14900,14900,14900,14900,0
20241121,174300,661568350,14900,14900,14900,14900,0
20241121,174200,661568350,14900,14900,14900,14900,0
20241121,174100,661568350,14900,14900,14900,14900,0
20241121,174000,661568350,14900,14900,14900,14900,0
20241121,173900,661568350,14900,14900,14900,14900,0
20241121,173800,661568350,14900,14900,14900,14900,0
20241121,173700,661568350,14900,14900,14900,14900,0
20241121,173600,661568350,14900,14900,14900,14900,0
20241121,173500,661568350,14900,14900,14900,14900,0
20241121,173400,661568350,14900,14900,14900,14900,0
20241121,173300,661568350,14900,14900,14900,14900,0
20241121,173200,661568350,14900,14900,14900,14900,0
20241121,173100,661568350,14900,14900,14900,14900,0
20241121,173000,661568350,14900,14900,14900,14900,0
20241121,172900,661568350,14900,14900,14900,14900,0
20241121,172800,661568350,14900,14900,14900,14900,0
20241121,172700,661568350,14900,14900,14900,14900,0
20241121,172600,661568350,14900,14900,14900,14900,0
20241121,172500,661568350,14900,14900,14900,14900,0
20241121,172400,661568350,14900,14900,14900,14900,671
20241121,172300,661568350,14900,14900,14900,14900,0
20241121,172200,661568350,14900,14900,14900,14900,0
20241121,172100,661568350,14900,14900,14900,14900,0
20241121,172000,661568350,14900,14900,14900,14900,0
20241121,171900,661568350,14900,14900,14900,14900,0
20241121,171800,661568350,14900,14900,14900,14900,0
20241121,171700,661568350,14900,14900,14900,14900,0
20241121,171600,661568350,14900,14900,14900,14900,0
20241121,171500,661568350,14900,14900,14900,14900,0
20241121,171400,661568350,14900,14900,14900,14900,0
20241121,171300,661568350,14900,14900,14900,14900,0
20241121,171200,661568350,14900,14900,14900,14900,0
20241121,171100,661568350,14900,14900,14900,14900,0
20241121,171000,661568350,14900,14900,14900,14900,0
20241121,170900,661568350,14900,14900,14900,14900,0
20241121,170800,661568350,14900,14900,14900,14900,0
20241121,170700,661568350,14900,14900,14900,14900,0
20241121,170600,661568350,14900,14900,14900,14900,0
20241121,170500,661568350,14900,14900,14900,14900,0
20241121,170400,661568350,14900,14900,14900,14900,0
20241121,170300,661568350,14900,14900,14900,14900,0
20241121,170200,661568350,14900,14900,14900,14900,0
20241121,170100,661568350,14900,14900,14900,14900,0
20241121,170000,661568350,14900,14900,14900,14900,0
20241121,165900,661568350,14900,14900,14900,14900,0
20241121,165800,661568350,14900,14900,14900,14900,0
20241121,165700,661568350,14900,14900,14900,14900,0
20241121,165600,661568350,14900,14900,14900,14900,0
20241121,165500,661568350,14900,14900,14900,14900,0
20241121,165400,661568350,14900,14900,14900,14900,671
20241121,165300,661568350,14900,14900,14900,14900,0
20241121,165200,661568350,14900,14900,14900,14900,0
20241121,165100,661568350,14900,14900,14900,14900,0
20241121,165000,661568350,14900,14900,14900,14900,0
20241121,164900,661568350,14900,14900,14900,14900,0
20241121,164800,661568350,14900,14900,14900,14900,0
20241121,164700,661568350,14900,14900,14900,14900,0
20241121,164600,661568350,14900,14900,14900,14900,0
20241121,164500,661568350,14900,14900,14900,14900,0
20241121,164400,661568350,14900,14900,14900,14900,0
20241121,164300,661568350,14900,14900,14900,14900,0
20241121,164200,661568350,14900,14900,14900,14900,0
20241121,164100,661568350,14900,14900,14900,14900,0
20241121,164000,661568350,14900,14900,14900,14900,0
20241121,163900,661568350,14900,14900,14900,14900,0
20241121,163800,661568350,14900,14900,14900,14900,0
20241121,163700,661568350,14900,14900,14900,14900,0
20241121,163600,661568350,14900,14900,14900,14900,0
20241121,163500,661568350,14900,14900,14900,14900,0
20241121,163400,661568350,14900,14900,14900,14900,0
20241121,163300,661568350,14900,14900,14900,14900,0
20241121,163200,661568350,14900,14900,14900,14900,0
20241121,163100,661568350,14900,14900,14900,14900,0
20241121,163000,661568350,14900,14900,14900,14900,0
20241121,162900,661568350,14900,14900,14900,14900,0
20241121,162800,661568350,14900,14900,14900,14900,0
20241121,162700,661568350,14900,14900,14900,14900,0
20241121,162600,661568350,14900,14900,14900,14900,0
20241121,162500,661568350,14900,14900,14900,14900,0
20241121,162400,661568350,14900,14900,14900,14900,671
20241121,162300,661568350,14900,14900,14900,14900,0
20241121,162200,661568350,14900,14900,14900,14900,0
20241121,162100,661568350,14900,14900,14900,14900,0
20241121,162000,661568350,14900,14900,14900,14900,0
20241121,161900,661568350,14900,14900,14900,14900,0
20241121,161800,661568350,14900,14900,14900,14900,0
20241121,161700,661568350,14900,14900,14900,14900,0
20241121,161600,661568350,14900,14900,14900,14900,0
20241121,161500,661568350,14900,14900,14900,14900,0
20241121,161400,661568350,14900,14900,14900,14900,0
20241121,161300,661568350,14900,14900,14900,14900,0
20241121,161200,661568350,14900,14900,14900,14900,0
20241121,161100,661568350,14900,14900,14900,14900,0
20241121,161000,661568350,14900,14900,14900,14900,0
20241121,160900,661568350,14900,14900,14900,14900,0
20241121,160800,661568350,14900,14900,14900,14900,0
20241121,160700,661568350,14900,14900,14900,14900,0
20241121,160600,661568350,14900,14900,14900,14900,0
20241121,160500,661568350,14900,14900,14900,14900,0
20241121,160400,661568350,14900,14900,14900,14900,0
20241121,160300,661568350,14900,14900,14900,14900,0
20241121,160200,661568350,14900,14900,14900,14900,0
20241121,160100,661568350,14900,14900,14900,14900,0
20241121,160000,661568350,14900,14900,14900,14900,0
20241121,155900,661568350,14900,14900,14900,14900,0
20241121,155800,661568350,14900,14900,14900,14900,0
20241121,155700,661568350,14900,14900,14900,14900,0
20241121,155600,661568350,14900,14900,14900,14900,0
20241121,155500,661568350,14900,14900,14900,14900,0
20241121,155400,661568350,14900,14900,14900,14900,671
20241121,155300,661568350,14900,14900,14900,14900,0
20241121,155200,661568350,14900,14900,14900,14900,0
20241121,155100,661568350,14900,14900,14900,14900,0
20241121,155000,661568350,14900,14900,14900,14900,0
20241121,154900,661568350,14900,14900,14900,14900,0
20241121,154800,661568350,14900,14900,14900,14900,0
20241121,154700,661568350,14900,14900,14900,14900,0
20241121,154600,661568350,14900,14900,14900,14900,0
20241121,154500,661568350,14900,14900,14900,14900,0
20241121,154400,661568350,14900,14900,14900,14900,0
20241121,154300,661568350,14900,14900,14900,14900,0
20241121,154200,661568350,14900,14900,14900,14900,0
20241121,154100,661568350,14900,14900,14900,14900,0
20241121,154000,661568350,14900,14900,14900,14900,0
20241121,153900,661568350,14900,14900,14900,14900,0
20241121,153800,661568350,14900,14900,14900,14900,0
20241121,153700,661568350,14900,14900,14900,14900,0
20241121,153600,661568350,14900,14900,14900,14900,0
20241121,153500,661568350,14900,14900,14900,14900,0
20241121,153400,661568350,14900,14900,14900,14900,0
20241121,153300,661568350,14900,14900,14900,14900,0
20241121,153200,661568350,14900,14900,14900,14900,0
20241121,153100,661568350,14900,14900,14900,14900,0
20241121,153000,661568350,14900,14900,14900,14900,671
20241121,152900,651570450,14790,14790,14790,14790,0
20241121,152800,651570450,14790,14790,14790,14790,0
20241121,152700,651570450,14790,14790,14790,14790,0
20241121,152600,651570450,14790,14790,14790,14790,0
20241121,152500,651570450,14790,14790,14790,14790,0
20241121,152400,651570450,14790,14790,14790,14790,0
20241121,152300,651570450,14790,14790,14790,14790,0
20241121,152200,651570450,14790,14790,14790,14790,0
20241121,152100,651570450,14790,14790,14790,14790,0
20241121,152000,651570450,14790,14790,14790,14790,0
20241121,151900,651570450,14790,14780,14810,14780,293
20241121,151800,647235630,14780,14790,14810,14780,540
20241121,151700,639243250,14780,14780,14780,14780,0
20241121,151600,639243250,14780,14780,14780,14780,3
20241121,151500,639198910,14780,14780,14780,14780,1
20241121,151400,639184130,14780,14780,14780,14780,1
20241121,151300,639169350,14790,14790,14790,14790,3
20241121,151200,639124980,14790,14790,14790,14790,0
20241121,151100,639124980,14790,14790,14790,14790,0
20241121,151000,639124980,14790,14790,14790,14790,2
20241121,150900,639095400,14790,14780,14790,14780,249
20241121,150800,635414200,14770,14770,14770,14770,1
20241121,150700,635399430,14770,14770,14770,14770,198
20241121,150600,632474970,14750,14740,14750,14740,220
20241121,150500,629229980,14730,14730,14730,14730,84
20241121,150400,627992660,14730,14730,14730,14730,0
20241121,150300,627992660,14730,14730,14730,14730,0
20241121,150200,627992660,14730,14760,14760,14730,2636
20241121,150100,589157550,14770,14770,14770,14770,0
20241121,150000,589157550,14770,14780,14780,14770,112
20241121,145900,587503290,14790,14780,14790,14780,9
20241121,145800,587370260,14780,14790,14790,14780,2
20241121,145700,587340690,14790,14790,14790,14790,0
20241121,145600,587340690,14790,14790,14790,14790,0
20241121,145500,587340690,14790,14790,14790,14790,11
20241121,145400,587178000,14800,14800,14800,14800,0
20241121,145300,587178000,14800,14800,14800,14800,0
20241121,145200,587178000,14800,14800,14800,14800,0
20241121,145100,587178000,14800,14800,14800,14800,1
20241121,145000,587163200,14800,14800,14800,14800,0
20241121,144900,587163200,14800,14800,14800,14800,0
20241121,144800,587163200,14800,14800,14800,14800,0
20241121,144700,587163200,14800,14800,14800,14800,0
20241121,144600,587163200,14800,14800,14800,14800,1
20241121,144500,587148400,14800,14800,14800,14800,0
20241121,144400,587148400,14800,14800,14800,14800,0
20241121,144300,587148400,14800,14800,14800,14800,0
20241121,144200,587148400,14800,14800,14800,14800,1
20241121,144100,587133600,14800,14800,14800,14800,0
20241121,144000,587133600,14800,14800,14800,14800,0
20241121,143900,587133600,14800,14800,14800,14800,0
20241121,143800,587133600,14800,14800,14800,14800,1
20241121,143700,587118800,14800,14800,14800,14800,0
20241121,143600,587118800,14800,14800,14800,14800,11
20241121,143500,586956000,14800,14800,14800,14800,0
20241121,143400,586956000,14800,14800,14800,14800,1
20241121,143300,586941200,14790,14800,14800,14790,11
20241121,143200,586778440,14800,14800,14800,14800,62
20241121,143100,585860840,14810,14810,14810,14810,0
20241121,143000,585860840,14810,14810,14810,14810,0
20241121,142900,585860840,14810,14810,14810,14810,1
20241121,142800,585846030,14810,14810,14810,14810,0
20241121,142700,585846030,14810,14810,14810,14810,0
20241121,142600,585846030,14810,14810,14810,14810,0
20241121,142500,585846030,14810,14810,14810,14810,1
20241121,142400,585831220,14810,14810,14810,14810,0
20241121,142300,585831220,14810,14810,14810,14810,1
20241121,142200,585816410,14810,14810,14810,14810,0
20241121,142100,585816410,14810,14810,14810,14810,1
20241121,142000,585801600,14810,14810,14810,14810,0
20241121,141900,585801600,14810,14810,14810,14810,0
20241121,141800,585801600,14810,14810,14810,14810,0
20241121,141700,585801600,14810,14810,14810,14810,1
20241121,141600,585786790,14810,14810,14810,14810,1
20241121,141500,585771980,14810,14810,14810,14810,0
20241121,141400,585771980,14810,14810,14810,14810,0
20241121,141300,585771980,14810,14810,14810,14810,2
20241121,141200,585742360,14800,14800,14800,14800,0
20241121,141100,585742360,14800,14800,14800,14800,0
20241121,141000,585742360,14800,14800,14800,14800,5
20241121,140900,585668360,14780,14780,14780,14780,0
20241121,140800,585668360,14780,14780,14780,14780,0
20241121,140700,585668360,14780,14780,14780,14780,1
20241121,140600,585653580,14790,14790,14790,14790,1
20241121,140500,585638790,14780,14780,14780,14780,0
20241121,140400,585638790,14780,14770,14780,14770,31
20241121,140300,585180620,14760,14760,14760,14760,0
20241121,140200,585180620,14760,14760,14760,14760,0
20241121,140100,585180620,14760,14760,14760,14760,30
20241121,140000,584737820,14740,14740,14740,14740,0
20241121,135900,584737820,14740,14740,14740,14740,7
20241121,135800,584634640,14740,14740,14740,14740,15
20241121,135700,584413540,14740,14740,14740,14740,29
20241121,135600,583986080,14750,14740,14750,14740,8
20241121,135500,583868150,14740,14740,14740,14740,28
20241121,135400,583455430,14750,14760,14760,14750,119
20241121,135300,581700120,14760,14760,14760,14760,22
20241121,135200,581375400,14760,14770,14770,14760,15
20241121,135100,581153990,14760,14760,14760,14760,23
20241121,135000,580814510,14760,14760,14770,14760,23
20241121,134900,580475020,14760,14770,14770,14760,16
20241121,134800,580238850,14770,14770,14770,14770,149
20241121,134700,578038120,14780,14770,14780,14770,27
20241121,134600,577639320,14770,14780,14780,14770,10
20241121,134500,577491590,14780,14780,14780,14780,67
20241121,134400,576501330,14770,14770,14770,14770,24
20241121,134300,576146850,14770,14770,14780,14770,116
20241121,134200,574432520,14770,14770,14770,14770,1959
20241121,134100,545498090,14770,14780,14780,14770,21
20241121,134000,545187900,14790,14790,14800,14790,23
20241121,133900,544847630,14800,14820,14820,14800,10
20241121,133800,544699550,14820,14820,14820,14820,5
20241121,133700,544625450,14820,14820,14820,14820,0
20241121,133600,544625450,14820,14820,14820,14820,0
20241121,133500,544625450,14820,14820,14820,14820,1
20241121,133400,544610630,14820,14820,14820,14820,0
20241121,133300,544610630,14820,14820,14820,14820,0
20241121,133200,544610630,14820,14820,14820,14820,0
20241121,133100,544610630,14820,14820,14820,14820,2
20241121,133000,544580990,14810,14770,14810,14770,1899
20241121,132900,516513640,14770,14810,14810,14760,342
20241121,132800,511458910,14810,14800,14810,14790,1036
20241121,132700,496126090,14780,14810,14810,14780,614
20241121,132600,487046910,14810,14770,14810,14760,680
20241121,132500,476999930,14770,14760,14770,14750,331
20241121,132400,472114060,14770,14770,14770,14770,571
20241121,132300,463680390,14770,14780,14780,14770,586
20241121,132200,455020310,14790,14790,14790,14790,1
20241121,132100,455005520,14790,14800,14800,14780,564
20241121,132000,446666460,14800,14800,14800,14800,0
20241121,131900,446666460,14800,14800,14800,14800,0
20241121,131800,446666460,14800,14810,14810,14800,102
20241121,131700,445156850,14800,14800,14800,14800,0
20241121,131600,445156850,14800,14800,14800,14800,5
20241121,131500,445082850,14810,14810,14810,14810,0
20241121,131400,445082850,14810,14820,14820,14810,6
20241121,131300,444993950,14820,14820,14820,14820,39
20241121,131200,444415970,14830,14830,14830,14830,0
20241121,131100,444415970,14830,14830,14830,14830,0
20241121,131000,444415970,14830,14850,14850,14830,179
20241121,130900,441760260,14850,14850,14850,14850,1
20241121,130800,441745410,14840,14840,14840,14840,0
20241121,130700,441745410,14840,14840,14840,14840,0
20241121,130600,441745410,14840,14850,14850,14840,2103
20241121,130500,410536880,14850,14850,14850,14850,1
20241121,130400,410522030,14850,14850,14850,14850,0
20241121,130300,410522030,14850,14880,14890,14850,581
20241121,130200,401885530,14890,14890,14890,14890,0
20241121,130100,401885530,14890,14900,14900,14890,3
20241121,130000,401840840,14900,14900,14900,14900,0
20241121,125900,401840840,14900,14900,14900,14900,0
20241121,125800,401840840,14900,14900,14900,14900,0
20241121,125700,401840840,14900,14900,14900,14900,0
20241121,125600,401840840,14900,14890,14900,14880,16
20241121,125500,401602670,14870,14870,14890,14870,72
20241121,125400,400531630,14880,14880,14880,14880,0
20241121,125300,400531630,14880,14880,14880,14880,1
20241121,125200,400516750,14880,14890,14890,14880,12
20241121,125100,400338090,14900,14900,14900,14900,1
20241121,125000,400323190,14900,14900,14900,14900,0
20241121,124900,400323190,14900,14900,14900,14900,22
20241121,124800,399995390,14900,14900,14900,14900,31
20241121,124700,399533490,14900,14900,14900,14900,50
20241121,124600,398788490,14890,14890,14890,14890,9
20241121,124500,398654480,14890,14890,14890,14890,0
20241121,124400,398654480,14890,14880,14890,14880,17
20241121,124300,398401510,14890,14890,14890,14890,0
20241121,124200,398401510,14890,14890,14890,14890,0
20241121,124100,398401510,14890,14850,14890,14850,30
20241121,124000,397955510,14860,14860,14860,14860,3
20241121,123900,397910930,14860,14860,14860,14860,0
20241121,123800,397910930,14860,14860,14860,14860,2
20241121,123700,397881210,14860,14860,14860,14860,0
20241121,123600,397881210,14860,14860,14860,14860,2
20241121,123500,397851490,14860,14850,14860,14850,2
20241121,123400,397821780,14850,14850,14850,14850,0
20241121,123300,397821780,14850,14850,14850,14850,0
20241121,123200,397821780,14850,14850,14850,14850,0
20241121,123100,397821780,14850,14850,14850,14850,1
20241121,123000,397806930,14850,14850,14850,14850,7
20241121,122900,397702980,14850,14850,14850,14850,0
20241121,122800,397702980,14850,14840,14850,14840,742
20241121,122700,386689990,14830,14830,14830,14830,0
20241121,122600,386689990,14830,14830,14830,14830,1
20241121,122500,386675160,14830,14830,14830,14830,0
20241121,122400,386675160,14830,14830,14830,14830,3
20241121,122300,386630670,14840,14840,14840,14840,1
20241121,122200,386615830,14840,14840,14840,14840,0
20241121,122100,386615830,14840,14840,14840,14840,0
20241121,122000,386615830,14840,14840,14840,14840,0
20241121,121900,386615830,14840,14840,14840,14840,1
20241121,121800,386600990,14840,14840,14840,14840,0
20241121,121700,386600990,14840,14840,14840,14840,0
20241121,121600,386600990,14840,14840,14840,14840,0
20241121,121500,386600990,14840,14840,14840,14840,1
20241121,121400,386586150,14840,14840,14840,14840,0
20241121,121300,386586150,14840,14840,14840,14840,0
20241121,121200,386586150,14840,14840,14840,14840,0
20241121,121100,386586150,14840,14840,14840,14840,0
20241121,121000,386586150,14840,14840,14840,14840,56
20241121,120900,385755110,14840,14840,14840,14840,0
20241121,120800,385755110,14840,14840,14840,14840,0
20241121,120700,385755110,14840,14840,14840,14840,0
20241121,120600,385755110,14840,14840,14840,14840,1
20241121,120500,385740270,14840,14840,14840,14840,0
20241121,120400,385740270,14840,14840,14840,14840,0
20241121,120300,385740270,14840,14840,14840,14840,0
20241121,120200,385740270,14840,14840,14840,14840,1
20241121,120100,385725430,14830,14830,14830,14830,0
20241121,120000,385725430,14830,14850,14850,14830,4
20241121,115900,385666070,14850,14850,14850,14850,0
20241121,115800,385666070,14850,14850,14850,14850,8
20241121,115700,385547270,14840,14840,14840,14840,0
20241121,115600,385547270,14840,14840,14840,14840,0
20241121,115500,385547270,14840,14840,14840,14840,1
20241121,115400,385532430,14850,14850,14850,14850,0
20241121,115300,385532430,14850,14850,14850,14850,2
20241121,115200,385502730,14850,14850,14850,14850,0
20241121,115100,385502730,14850,14850,14850,14850,101
20241121,115000,384002880,14840,14840,14840,14840,0
20241121,114900,384002880,14840,14840,14840,14840,0
20241121,114800,384002880,14840,14840,14840,14840,0
20241121,114700,384002880,14840,14840,14840,14840,0
20241121,114600,384002880,14840,14840,14840,14840,0
20241121,114500,384002880,14840,14840,14840,14840,2
20241121,114400,383973200,14840,14840,14840,14840,0
20241121,114300,383973200,14840,14840,14840,14840,0
20241121,114200,383973200,14840,14840,14840,14840,0
20241121,114100,383973200,14840,14840,14840,14840,1
20241121,114000,383958360,14830,14830,14830,14830,0
20241121,113900,383958360,14830,14830,14830,14830,0
20241121,113800,383958360,14830,14830,14830,14830,0
20241121,113700,383958360,14830,14830,14830,14830,0
20241121,113600,383958360,14830,14820,14830,14820,4
20241121,113500,383899070,14820,14820,14820,14820,0
20241121,113400,383899070,14820,14820,14820,14820,0
20241121,113300,383899070,14820,14820,14820,14820,0
20241121,113200,383899070,14820,14820,14820,14820,465
20241121,113100,377007770,14830,14830,14830,14830,2
20241121,113000,376978110,14830,14850,14850,14830,173
20241121,112900,374411710,14860,14860,14860,14860,0
20241121,112800,374411710,14860,14860,14860,14860,1
20241121,112700,374396850,14860,14860,14860,14860,0
20241121,112600,374396850,14860,14860,14860,14860,2
20241121,112500,374367130,14860,14860,14860,14860,0
20241121,112400,374367130,14860,14860,14860,14860,2
20241121,112300,374337410,14860,14860,14860,14860,1
20241121,112200,374322550,14850,14850,14850,14850,10
20241121,112100,374174050,14830,14830,14830,14830,0
20241121,112000,374174050,14830,14830,14830,14830,0
20241121,111900,374174050,14830,14860,14870,14830,2338
20241121,111800,339473980,14850,14910,14920,14850,716
20241121,111700,328833740,14890,14890,14890,14890,0
20241121,111600,328833740,14890,14900,14900,14890,122
20241121,111500,327016090,14890,14890,14890,14890,31
20241121,111400,326554500,14890,14880,14890,14880,121
20241121,111300,324752820,14890,14890,14890,14890,2
20241121,111200,324723040,14890,14890,14890,14890,0
20241121,111100,324723040,14890,14890,14890,14890,1
20241121,111000,324708150,14890,14900,14900,14890,57
20241121,110900,323858870,14900,14900,14900,14900,0
20241121,110800,323858870,14900,14900,14900,14900,0
20241121,110700,323858870,14900,14900,14900,14900,1
20241121,110600,323843970,14900,14890,14900,14890,3
20241121,110500,323799280,14900,14890,14900,14890,3
20241121,110400,323754590,14900,14900,14900,14900,17
20241121,110300,323501290,14900,14900,14900,14900,2
20241121,110200,323471490,14870,14850,14870,14850,196
20241121,110100,320560830,14840,14840,14840,14840,2000
20241121,110000,290880830,14850,14850,14850,14850,0
20241121,105900,290880830,14850,14840,14850,14840,3
20241121,105800,290836300,14850,14840,14850,14840,6
20241121,105700,290747230,14820,14830,14840,14820,30
20241121,105600,290302300,14830,14830,14830,14830,0
20241121,105500,290302300,14830,14830,14830,14830,1
20241121,105400,290287470,14830,14830,14830,14830,232
20241121,105300,286846910,14830,14830,14830,14830,0
20241121,105200,286846910,14830,14830,14830,14830,0
20241121,105100,286846910,14830,14830,14830,14830,1
20241121,105000,286832080,14800,14800,14800,14800,20
20241121,104900,286536080,14800,14800,14800,14800,156
20241121,104800,284227280,14790,14790,14790,14790,0
20241121,104700,284227280,14790,14780,14790,14780,253
20241121,104600,280487560,14780,14780,14780,14780,1
20241121,104500,280472780,14780,14780,14780,14780,16
20241121,104400,280236300,14790,14790,14790,14790,0
20241121,104300,280236300,14790,14790,14790,14790,10
20241121,104200,280088400,14790,14790,14790,14790,1
20241121,104100,280073610,14790,14790,14790,14790,0
20241121,104000,280073610,14790,14790,14790,14790,0
20241121,103900,280073610,14790,14790,14790,14790,1
20241121,103800,280058820,14790,14790,14790,14790,1
20241121,103700,280044030,14780,14780,14780,14780,0
20241121,103600,280044030,14780,14800,14820,14770,4071
20241121,103500,219882550,14830,14830,14840,14800,2007
20241121,103400,190172820,14820,14830,14840,14820,712
20241121,103300,179614740,14840,14890,14890,14840,1275
20241121,103200,160673530,14940,14910,14940,14870,135
20241121,103100,158664840,14910,14860,14940,14860,851
20241121,103000,145997780,14830,14810,14830,14810,668
20241121,102900,136102200,14810,14810,14810,14810,1
20241121,102800,136087390,14800,14800,14800,14800,1
20241121,102700,136072590,14810,14810,14810,14810,0
20241121,102600,136072590,14810,14810,14810,14810,0
20241121,102500,136072590,14810,14810,14810,14810,1
20241121,102400,136057780,14810,14800,14810,14800,36
20241121,102300,135524970,14800,14800,14800,14800,0
20241121,102200,135524970,14800,14800,14800,14800,1
20241121,102100,135510170,14810,14810,14810,14810,1
20241121,102000,135495360,14800,14800,14800,14800,0
20241121,101900,135495360,14800,14800,14800,14800,1
20241121,101800,135480560,14810,14810,14810,14810,1
20241121,101700,135465750,14810,14810,14810,14810,0
20241121,101600,135465750,14810,14810,14810,14800,6
20241121,101500,135376900,14820,14820,14820,14820,0
20241121,101400,135376900,14820,14820,14820,14820,4
20241121,101300,135317620,14830,14860,14860,14830,576
20241121,101200,126773770,14870,14870,14870,14860,9
20241121,101100,126639970,14850,14850,14850,14850,0
20241121,101000,126639970,14850,14810,14850,14810,165
20241121,100900,124191000,14800,14820,14850,14800,4
20241121,100800,124131710,14850,14820,14850,14790,122
20241121,100700,122320330,14820,14800,14820,14790,250
20241121,100600,118618060,14790,14790,14790,14790,1
20241121,100500,118603270,14790,14790,14790,14790,0
20241121,100400,118603270,14790,14800,14800,14780,2021
20241121,100300,88732350,14810,14810,14810,14810,10
20241121,100200,88584250,14810,14800,14820,14800,380
20241121,100100,82958360,14790,14790,14790,14790,0
20241121,100000,82958360,14790,14790,14790,14790,8
20241121,095900,82840040,14770,14770,14770,14770,0
20241121,095800,82840040,14770,14750,14770,14750,138
20241121,095700,80804380,14770,14770,14770,14770,0
20241121,095600,80804380,14770,14770,14770,14770,0
20241121,095500,80804380,14770,14710,14770,14710,593
20241121,095400,72075330,14710,14710,14710,14710,119
20241121,095300,70324840,14720,14720,14720,14720,0
20241121,095200,70324840,14720,14720,14720,14720,0
20241121,095100,70324840,14720,14720,14720,14720,1
20241121,095000,70310120,14720,14720,14720,14720,0
20241121,094900,70310120,14720,14720,14720,14720,0
20241121,094800,70310120,14720,14720,14720,14720,10
20241121,094700,70162920,14720,14760,14760,14720,602
20241121,094600,61300370,14770,14770,14770,14770,0
20241121,094500,61300370,14770,14770,14770,14770,0
20241121,094400,61300370,14770,14790,14790,14770,24
20241121,094300,60945740,14740,14710,14740,14710,245
20241121,094200,57339850,14710,14710,14710,14710,0
20241121,094100,57339850,14710,14690,14710,14680,677
20241121,094000,47401370,14690,14730,14730,14680,2247
20241121,093900,14400480,14710,14710,14710,14710,0
20241121,093800,14400480,14710,14710,14710,14710,82
20241121,093700,13194260,14710,14710,14710,14710,0
20241121,093600,13194260,14710,14710,14710,14710,0
20241121,093500,13194260,14710,14710,14710,14710,0
20241121,093400,13194260,14710,14710,14710,14710,1
20241121,093300,13179550,14690,14690,14690,14690,0
20241121,093200,13179550,14690,14690,14690,14690,0
20241121,093100,13179550,14690,14690,14690,14690,0
20241121,093000,13179550,14690,14680,14690,14680,24
20241121,092900,12827020,14690,14690,14690,14690,2
20241121,092800,12797640,14690,14700,14700,14690,24
20241121,092700,12444960,14710,14710,14710,14710,0
20241121,092600,12444960,14710,14680,14710,14680,7
20241121,092500,12342090,14670,14660,14670,14660,307
20241121,092400,7841120,14660,14660,14660,14660,0
20241121,092300,7841120,14660,14660,14660,14660,0
20241121,092200,7841120,14660,14660,14660,14660,35
20241121,092100,7328020,14670,14670,14670,14670,0
20241121,092000,7328020,14670,14670,14670,14670,0
20241121,091900,7328020,14670,14670,14670,14670,0
20241121,091800,7328020,14670,14670,14670,14670,0
20241121,091700,7328020,14670,14670,14670,14670,43
20241121,091600,6697210,14670,14670,14670,14670,0
20241121,091500,6697210,14670,14700,14700,14670,67
20241121,091400,5713650,14700,14700,14700,14700,1
20241121,091300,5698950,14700,14700,14700,14700,16
20241121,091200,5463750,14710,14710,14710,14710,0
20241121,091100,5463750,14710,14710,14710,14710,0
20241121,091000,5463750,14710,14710,14710,14710,56
20241121,090900,4639990,14710,14720,14720,14710,11
20241121,090800,4478170,14720,14710,14720,14710,36
20241121,090700,3948520,14720,14740,14740,14720,194
20241121,090600,1092450,14750,14750,14750,14750,1
20241121,090500,1077700,14740,14740,14740,14740,0
20241121,090400,1077700,14740,14740,14740,14740,8
20241121,090300,959780,14750,14750,14750,14750,0
20241121,090200,959780,14750,14750,14750,14750,0
20241121,090100,959780,14750,14750,14750,14750,0
20241121,090000,959780,14750,14800,14800,14750,65
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 195400 661568350 14900 14900 14900 14900 671
3 20241121 195300 661568350 14900 14900 14900 14900 0
4 20241121 195200 661568350 14900 14900 14900 14900 0
5 20241121 195100 661568350 14900 14900 14900 14900 0
6 20241121 195000 661568350 14900 14900 14900 14900 0
7 20241121 194900 661568350 14900 14900 14900 14900 0
8 20241121 194800 661568350 14900 14900 14900 14900 0
9 20241121 194700 661568350 14900 14900 14900 14900 0
10 20241121 194600 661568350 14900 14900 14900 14900 0
11 20241121 194500 661568350 14900 14900 14900 14900 0
12 20241121 194400 661568350 14900 14900 14900 14900 0
13 20241121 194300 661568350 14900 14900 14900 14900 0
14 20241121 194200 661568350 14900 14900 14900 14900 0
15 20241121 194100 661568350 14900 14900 14900 14900 0
16 20241121 194000 661568350 14900 14900 14900 14900 0
17 20241121 193900 661568350 14900 14900 14900 14900 0
18 20241121 193800 661568350 14900 14900 14900 14900 0
19 20241121 193700 661568350 14900 14900 14900 14900 0
20 20241121 193600 661568350 14900 14900 14900 14900 0
21 20241121 193500 661568350 14900 14900 14900 14900 0
22 20241121 193400 661568350 14900 14900 14900 14900 0
23 20241121 193300 661568350 14900 14900 14900 14900 0
24 20241121 193200 661568350 14900 14900 14900 14900 0
25 20241121 193100 661568350 14900 14900 14900 14900 0
26 20241121 193000 661568350 14900 14900 14900 14900 0
27 20241121 192900 661568350 14900 14900 14900 14900 0
28 20241121 192800 661568350 14900 14900 14900 14900 0
29 20241121 192700 661568350 14900 14900 14900 14900 0
30 20241121 192600 661568350 14900 14900 14900 14900 0
31 20241121 192500 661568350 14900 14900 14900 14900 0
32 20241121 192400 661568350 14900 14900 14900 14900 671
33 20241121 192300 661568350 14900 14900 14900 14900 0
34 20241121 192200 661568350 14900 14900 14900 14900 0
35 20241121 192100 661568350 14900 14900 14900 14900 0
36 20241121 192000 661568350 14900 14900 14900 14900 0
37 20241121 191900 661568350 14900 14900 14900 14900 0
38 20241121 191800 661568350 14900 14900 14900 14900 0
39 20241121 191700 661568350 14900 14900 14900 14900 0
40 20241121 191600 661568350 14900 14900 14900 14900 0
41 20241121 191500 661568350 14900 14900 14900 14900 0
42 20241121 191400 661568350 14900 14900 14900 14900 0
43 20241121 191300 661568350 14900 14900 14900 14900 0
44 20241121 191200 661568350 14900 14900 14900 14900 0
45 20241121 191100 661568350 14900 14900 14900 14900 0
46 20241121 191000 661568350 14900 14900 14900 14900 0
47 20241121 190900 661568350 14900 14900 14900 14900 0
48 20241121 190800 661568350 14900 14900 14900 14900 0
49 20241121 190700 661568350 14900 14900 14900 14900 0
50 20241121 190600 661568350 14900 14900 14900 14900 0
51 20241121 190500 661568350 14900 14900 14900 14900 0
52 20241121 190400 661568350 14900 14900 14900 14900 0
53 20241121 190300 661568350 14900 14900 14900 14900 0
54 20241121 190200 661568350 14900 14900 14900 14900 0
55 20241121 190100 661568350 14900 14900 14900 14900 0
56 20241121 190000 661568350 14900 14900 14900 14900 0
57 20241121 185900 661568350 14900 14900 14900 14900 0
58 20241121 185800 661568350 14900 14900 14900 14900 0
59 20241121 185700 661568350 14900 14900 14900 14900 0
60 20241121 185600 661568350 14900 14900 14900 14900 0
61 20241121 185500 661568350 14900 14900 14900 14900 0
62 20241121 185400 661568350 14900 14900 14900 14900 671
63 20241121 185300 661568350 14900 14900 14900 14900 0
64 20241121 185200 661568350 14900 14900 14900 14900 0
65 20241121 185100 661568350 14900 14900 14900 14900 0
66 20241121 185000 661568350 14900 14900 14900 14900 0
67 20241121 184900 661568350 14900 14900 14900 14900 0
68 20241121 184800 661568350 14900 14900 14900 14900 0
69 20241121 184700 661568350 14900 14900 14900 14900 0
70 20241121 184600 661568350 14900 14900 14900 14900 0
71 20241121 184500 661568350 14900 14900 14900 14900 0
72 20241121 184400 661568350 14900 14900 14900 14900 0
73 20241121 184300 661568350 14900 14900 14900 14900 0
74 20241121 184200 661568350 14900 14900 14900 14900 0
75 20241121 184100 661568350 14900 14900 14900 14900 0
76 20241121 184000 661568350 14900 14900 14900 14900 0
77 20241121 183900 661568350 14900 14900 14900 14900 0
78 20241121 183800 661568350 14900 14900 14900 14900 0
79 20241121 183700 661568350 14900 14900 14900 14900 0
80 20241121 183600 661568350 14900 14900 14900 14900 0
81 20241121 183500 661568350 14900 14900 14900 14900 0
82 20241121 183400 661568350 14900 14900 14900 14900 0
83 20241121 183300 661568350 14900 14900 14900 14900 0
84 20241121 183200 661568350 14900 14900 14900 14900 0
85 20241121 183100 661568350 14900 14900 14900 14900 0
86 20241121 183000 661568350 14900 14900 14900 14900 0
87 20241121 182900 661568350 14900 14900 14900 14900 0
88 20241121 182800 661568350 14900 14900 14900 14900 0
89 20241121 182700 661568350 14900 14900 14900 14900 0
90 20241121 182600 661568350 14900 14900 14900 14900 0
91 20241121 182500 661568350 14900 14900 14900 14900 0
92 20241121 182400 661568350 14900 14900 14900 14900 671
93 20241121 182300 661568350 14900 14900 14900 14900 0
94 20241121 182200 661568350 14900 14900 14900 14900 0
95 20241121 182100 661568350 14900 14900 14900 14900 0
96 20241121 182000 661568350 14900 14900 14900 14900 0
97 20241121 181900 661568350 14900 14900 14900 14900 0
98 20241121 181800 661568350 14900 14900 14900 14900 0
99 20241121 181700 661568350 14900 14900 14900 14900 0
100 20241121 181600 661568350 14900 14900 14900 14900 0
101 20241121 181500 661568350 14900 14900 14900 14900 0
102 20241121 181400 661568350 14900 14900 14900 14900 0
103 20241121 181300 661568350 14900 14900 14900 14900 0
104 20241121 181200 661568350 14900 14900 14900 14900 0
105 20241121 181100 661568350 14900 14900 14900 14900 0
106 20241121 181000 661568350 14900 14900 14900 14900 0
107 20241121 180900 661568350 14900 14900 14900 14900 0
108 20241121 180800 661568350 14900 14900 14900 14900 0
109 20241121 180700 661568350 14900 14900 14900 14900 0
110 20241121 180600 661568350 14900 14900 14900 14900 0
111 20241121 180500 661568350 14900 14900 14900 14900 0
112 20241121 180400 661568350 14900 14900 14900 14900 0
113 20241121 180300 661568350 14900 14900 14900 14900 0
114 20241121 180200 661568350 14900 14900 14900 14900 0
115 20241121 180100 661568350 14900 14900 14900 14900 0
116 20241121 180000 661568350 14900 14900 14900 14900 0
117 20241121 175900 661568350 14900 14900 14900 14900 0
118 20241121 175800 661568350 14900 14900 14900 14900 0
119 20241121 175700 661568350 14900 14900 14900 14900 0
120 20241121 175600 661568350 14900 14900 14900 14900 0
121 20241121 175500 661568350 14900 14900 14900 14900 0
122 20241121 175400 661568350 14900 14900 14900 14900 671
123 20241121 175300 661568350 14900 14900 14900 14900 0
124 20241121 175200 661568350 14900 14900 14900 14900 0
125 20241121 175100 661568350 14900 14900 14900 14900 0
126 20241121 175000 661568350 14900 14900 14900 14900 0
127 20241121 174900 661568350 14900 14900 14900 14900 0
128 20241121 174800 661568350 14900 14900 14900 14900 0
129 20241121 174700 661568350 14900 14900 14900 14900 0
130 20241121 174600 661568350 14900 14900 14900 14900 0
131 20241121 174500 661568350 14900 14900 14900 14900 0
132 20241121 174400 661568350 14900 14900 14900 14900 0
133 20241121 174300 661568350 14900 14900 14900 14900 0
134 20241121 174200 661568350 14900 14900 14900 14900 0
135 20241121 174100 661568350 14900 14900 14900 14900 0
136 20241121 174000 661568350 14900 14900 14900 14900 0
137 20241121 173900 661568350 14900 14900 14900 14900 0
138 20241121 173800 661568350 14900 14900 14900 14900 0
139 20241121 173700 661568350 14900 14900 14900 14900 0
140 20241121 173600 661568350 14900 14900 14900 14900 0
141 20241121 173500 661568350 14900 14900 14900 14900 0
142 20241121 173400 661568350 14900 14900 14900 14900 0
143 20241121 173300 661568350 14900 14900 14900 14900 0
144 20241121 173200 661568350 14900 14900 14900 14900 0
145 20241121 173100 661568350 14900 14900 14900 14900 0
146 20241121 173000 661568350 14900 14900 14900 14900 0
147 20241121 172900 661568350 14900 14900 14900 14900 0
148 20241121 172800 661568350 14900 14900 14900 14900 0
149 20241121 172700 661568350 14900 14900 14900 14900 0
150 20241121 172600 661568350 14900 14900 14900 14900 0
151 20241121 172500 661568350 14900 14900 14900 14900 0
152 20241121 172400 661568350 14900 14900 14900 14900 671
153 20241121 172300 661568350 14900 14900 14900 14900 0
154 20241121 172200 661568350 14900 14900 14900 14900 0
155 20241121 172100 661568350 14900 14900 14900 14900 0
156 20241121 172000 661568350 14900 14900 14900 14900 0
157 20241121 171900 661568350 14900 14900 14900 14900 0
158 20241121 171800 661568350 14900 14900 14900 14900 0
159 20241121 171700 661568350 14900 14900 14900 14900 0
160 20241121 171600 661568350 14900 14900 14900 14900 0
161 20241121 171500 661568350 14900 14900 14900 14900 0
162 20241121 171400 661568350 14900 14900 14900 14900 0
163 20241121 171300 661568350 14900 14900 14900 14900 0
164 20241121 171200 661568350 14900 14900 14900 14900 0
165 20241121 171100 661568350 14900 14900 14900 14900 0
166 20241121 171000 661568350 14900 14900 14900 14900 0
167 20241121 170900 661568350 14900 14900 14900 14900 0
168 20241121 170800 661568350 14900 14900 14900 14900 0
169 20241121 170700 661568350 14900 14900 14900 14900 0
170 20241121 170600 661568350 14900 14900 14900 14900 0
171 20241121 170500 661568350 14900 14900 14900 14900 0
172 20241121 170400 661568350 14900 14900 14900 14900 0
173 20241121 170300 661568350 14900 14900 14900 14900 0
174 20241121 170200 661568350 14900 14900 14900 14900 0
175 20241121 170100 661568350 14900 14900 14900 14900 0
176 20241121 170000 661568350 14900 14900 14900 14900 0
177 20241121 165900 661568350 14900 14900 14900 14900 0
178 20241121 165800 661568350 14900 14900 14900 14900 0
179 20241121 165700 661568350 14900 14900 14900 14900 0
180 20241121 165600 661568350 14900 14900 14900 14900 0
181 20241121 165500 661568350 14900 14900 14900 14900 0
182 20241121 165400 661568350 14900 14900 14900 14900 671
183 20241121 165300 661568350 14900 14900 14900 14900 0
184 20241121 165200 661568350 14900 14900 14900 14900 0
185 20241121 165100 661568350 14900 14900 14900 14900 0
186 20241121 165000 661568350 14900 14900 14900 14900 0
187 20241121 164900 661568350 14900 14900 14900 14900 0
188 20241121 164800 661568350 14900 14900 14900 14900 0
189 20241121 164700 661568350 14900 14900 14900 14900 0
190 20241121 164600 661568350 14900 14900 14900 14900 0
191 20241121 164500 661568350 14900 14900 14900 14900 0
192 20241121 164400 661568350 14900 14900 14900 14900 0
193 20241121 164300 661568350 14900 14900 14900 14900 0
194 20241121 164200 661568350 14900 14900 14900 14900 0
195 20241121 164100 661568350 14900 14900 14900 14900 0
196 20241121 164000 661568350 14900 14900 14900 14900 0
197 20241121 163900 661568350 14900 14900 14900 14900 0
198 20241121 163800 661568350 14900 14900 14900 14900 0
199 20241121 163700 661568350 14900 14900 14900 14900 0
200 20241121 163600 661568350 14900 14900 14900 14900 0
201 20241121 163500 661568350 14900 14900 14900 14900 0
202 20241121 163400 661568350 14900 14900 14900 14900 0
203 20241121 163300 661568350 14900 14900 14900 14900 0
204 20241121 163200 661568350 14900 14900 14900 14900 0
205 20241121 163100 661568350 14900 14900 14900 14900 0
206 20241121 163000 661568350 14900 14900 14900 14900 0
207 20241121 162900 661568350 14900 14900 14900 14900 0
208 20241121 162800 661568350 14900 14900 14900 14900 0
209 20241121 162700 661568350 14900 14900 14900 14900 0
210 20241121 162600 661568350 14900 14900 14900 14900 0
211 20241121 162500 661568350 14900 14900 14900 14900 0
212 20241121 162400 661568350 14900 14900 14900 14900 671
213 20241121 162300 661568350 14900 14900 14900 14900 0
214 20241121 162200 661568350 14900 14900 14900 14900 0
215 20241121 162100 661568350 14900 14900 14900 14900 0
216 20241121 162000 661568350 14900 14900 14900 14900 0
217 20241121 161900 661568350 14900 14900 14900 14900 0
218 20241121 161800 661568350 14900 14900 14900 14900 0
219 20241121 161700 661568350 14900 14900 14900 14900 0
220 20241121 161600 661568350 14900 14900 14900 14900 0
221 20241121 161500 661568350 14900 14900 14900 14900 0
222 20241121 161400 661568350 14900 14900 14900 14900 0
223 20241121 161300 661568350 14900 14900 14900 14900 0
224 20241121 161200 661568350 14900 14900 14900 14900 0
225 20241121 161100 661568350 14900 14900 14900 14900 0
226 20241121 161000 661568350 14900 14900 14900 14900 0
227 20241121 160900 661568350 14900 14900 14900 14900 0
228 20241121 160800 661568350 14900 14900 14900 14900 0
229 20241121 160700 661568350 14900 14900 14900 14900 0
230 20241121 160600 661568350 14900 14900 14900 14900 0
231 20241121 160500 661568350 14900 14900 14900 14900 0
232 20241121 160400 661568350 14900 14900 14900 14900 0
233 20241121 160300 661568350 14900 14900 14900 14900 0
234 20241121 160200 661568350 14900 14900 14900 14900 0
235 20241121 160100 661568350 14900 14900 14900 14900 0
236 20241121 160000 661568350 14900 14900 14900 14900 0
237 20241121 155900 661568350 14900 14900 14900 14900 0
238 20241121 155800 661568350 14900 14900 14900 14900 0
239 20241121 155700 661568350 14900 14900 14900 14900 0
240 20241121 155600 661568350 14900 14900 14900 14900 0
241 20241121 155500 661568350 14900 14900 14900 14900 0
242 20241121 155400 661568350 14900 14900 14900 14900 671
243 20241121 155300 661568350 14900 14900 14900 14900 0
244 20241121 155200 661568350 14900 14900 14900 14900 0
245 20241121 155100 661568350 14900 14900 14900 14900 0
246 20241121 155000 661568350 14900 14900 14900 14900 0
247 20241121 154900 661568350 14900 14900 14900 14900 0
248 20241121 154800 661568350 14900 14900 14900 14900 0
249 20241121 154700 661568350 14900 14900 14900 14900 0
250 20241121 154600 661568350 14900 14900 14900 14900 0
251 20241121 154500 661568350 14900 14900 14900 14900 0
252 20241121 154400 661568350 14900 14900 14900 14900 0
253 20241121 154300 661568350 14900 14900 14900 14900 0
254 20241121 154200 661568350 14900 14900 14900 14900 0
255 20241121 154100 661568350 14900 14900 14900 14900 0
256 20241121 154000 661568350 14900 14900 14900 14900 0
257 20241121 153900 661568350 14900 14900 14900 14900 0
258 20241121 153800 661568350 14900 14900 14900 14900 0
259 20241121 153700 661568350 14900 14900 14900 14900 0
260 20241121 153600 661568350 14900 14900 14900 14900 0
261 20241121 153500 661568350 14900 14900 14900 14900 0
262 20241121 153400 661568350 14900 14900 14900 14900 0
263 20241121 153300 661568350 14900 14900 14900 14900 0
264 20241121 153200 661568350 14900 14900 14900 14900 0
265 20241121 153100 661568350 14900 14900 14900 14900 0
266 20241121 153000 661568350 14900 14900 14900 14900 671
267 20241121 152900 651570450 14790 14790 14790 14790 0
268 20241121 152800 651570450 14790 14790 14790 14790 0
269 20241121 152700 651570450 14790 14790 14790 14790 0
270 20241121 152600 651570450 14790 14790 14790 14790 0
271 20241121 152500 651570450 14790 14790 14790 14790 0
272 20241121 152400 651570450 14790 14790 14790 14790 0
273 20241121 152300 651570450 14790 14790 14790 14790 0
274 20241121 152200 651570450 14790 14790 14790 14790 0
275 20241121 152100 651570450 14790 14790 14790 14790 0
276 20241121 152000 651570450 14790 14790 14790 14790 0
277 20241121 151900 651570450 14790 14780 14810 14780 293
278 20241121 151800 647235630 14780 14790 14810 14780 540
279 20241121 151700 639243250 14780 14780 14780 14780 0
280 20241121 151600 639243250 14780 14780 14780 14780 3
281 20241121 151500 639198910 14780 14780 14780 14780 1
282 20241121 151400 639184130 14780 14780 14780 14780 1
283 20241121 151300 639169350 14790 14790 14790 14790 3
284 20241121 151200 639124980 14790 14790 14790 14790 0
285 20241121 151100 639124980 14790 14790 14790 14790 0
286 20241121 151000 639124980 14790 14790 14790 14790 2
287 20241121 150900 639095400 14790 14780 14790 14780 249
288 20241121 150800 635414200 14770 14770 14770 14770 1
289 20241121 150700 635399430 14770 14770 14770 14770 198
290 20241121 150600 632474970 14750 14740 14750 14740 220
291 20241121 150500 629229980 14730 14730 14730 14730 84
292 20241121 150400 627992660 14730 14730 14730 14730 0
293 20241121 150300 627992660 14730 14730 14730 14730 0
294 20241121 150200 627992660 14730 14760 14760 14730 2636
295 20241121 150100 589157550 14770 14770 14770 14770 0
296 20241121 150000 589157550 14770 14780 14780 14770 112
297 20241121 145900 587503290 14790 14780 14790 14780 9
298 20241121 145800 587370260 14780 14790 14790 14780 2
299 20241121 145700 587340690 14790 14790 14790 14790 0
300 20241121 145600 587340690 14790 14790 14790 14790 0
301 20241121 145500 587340690 14790 14790 14790 14790 11
302 20241121 145400 587178000 14800 14800 14800 14800 0
303 20241121 145300 587178000 14800 14800 14800 14800 0
304 20241121 145200 587178000 14800 14800 14800 14800 0
305 20241121 145100 587178000 14800 14800 14800 14800 1
306 20241121 145000 587163200 14800 14800 14800 14800 0
307 20241121 144900 587163200 14800 14800 14800 14800 0
308 20241121 144800 587163200 14800 14800 14800 14800 0
309 20241121 144700 587163200 14800 14800 14800 14800 0
310 20241121 144600 587163200 14800 14800 14800 14800 1
311 20241121 144500 587148400 14800 14800 14800 14800 0
312 20241121 144400 587148400 14800 14800 14800 14800 0
313 20241121 144300 587148400 14800 14800 14800 14800 0
314 20241121 144200 587148400 14800 14800 14800 14800 1
315 20241121 144100 587133600 14800 14800 14800 14800 0
316 20241121 144000 587133600 14800 14800 14800 14800 0
317 20241121 143900 587133600 14800 14800 14800 14800 0
318 20241121 143800 587133600 14800 14800 14800 14800 1
319 20241121 143700 587118800 14800 14800 14800 14800 0
320 20241121 143600 587118800 14800 14800 14800 14800 11
321 20241121 143500 586956000 14800 14800 14800 14800 0
322 20241121 143400 586956000 14800 14800 14800 14800 1
323 20241121 143300 586941200 14790 14800 14800 14790 11
324 20241121 143200 586778440 14800 14800 14800 14800 62
325 20241121 143100 585860840 14810 14810 14810 14810 0
326 20241121 143000 585860840 14810 14810 14810 14810 0
327 20241121 142900 585860840 14810 14810 14810 14810 1
328 20241121 142800 585846030 14810 14810 14810 14810 0
329 20241121 142700 585846030 14810 14810 14810 14810 0
330 20241121 142600 585846030 14810 14810 14810 14810 0
331 20241121 142500 585846030 14810 14810 14810 14810 1
332 20241121 142400 585831220 14810 14810 14810 14810 0
333 20241121 142300 585831220 14810 14810 14810 14810 1
334 20241121 142200 585816410 14810 14810 14810 14810 0
335 20241121 142100 585816410 14810 14810 14810 14810 1
336 20241121 142000 585801600 14810 14810 14810 14810 0
337 20241121 141900 585801600 14810 14810 14810 14810 0
338 20241121 141800 585801600 14810 14810 14810 14810 0
339 20241121 141700 585801600 14810 14810 14810 14810 1
340 20241121 141600 585786790 14810 14810 14810 14810 1
341 20241121 141500 585771980 14810 14810 14810 14810 0
342 20241121 141400 585771980 14810 14810 14810 14810 0
343 20241121 141300 585771980 14810 14810 14810 14810 2
344 20241121 141200 585742360 14800 14800 14800 14800 0
345 20241121 141100 585742360 14800 14800 14800 14800 0
346 20241121 141000 585742360 14800 14800 14800 14800 5
347 20241121 140900 585668360 14780 14780 14780 14780 0
348 20241121 140800 585668360 14780 14780 14780 14780 0
349 20241121 140700 585668360 14780 14780 14780 14780 1
350 20241121 140600 585653580 14790 14790 14790 14790 1
351 20241121 140500 585638790 14780 14780 14780 14780 0
352 20241121 140400 585638790 14780 14770 14780 14770 31
353 20241121 140300 585180620 14760 14760 14760 14760 0
354 20241121 140200 585180620 14760 14760 14760 14760 0
355 20241121 140100 585180620 14760 14760 14760 14760 30
356 20241121 140000 584737820 14740 14740 14740 14740 0
357 20241121 135900 584737820 14740 14740 14740 14740 7
358 20241121 135800 584634640 14740 14740 14740 14740 15
359 20241121 135700 584413540 14740 14740 14740 14740 29
360 20241121 135600 583986080 14750 14740 14750 14740 8
361 20241121 135500 583868150 14740 14740 14740 14740 28
362 20241121 135400 583455430 14750 14760 14760 14750 119
363 20241121 135300 581700120 14760 14760 14760 14760 22
364 20241121 135200 581375400 14760 14770 14770 14760 15
365 20241121 135100 581153990 14760 14760 14760 14760 23
366 20241121 135000 580814510 14760 14760 14770 14760 23
367 20241121 134900 580475020 14760 14770 14770 14760 16
368 20241121 134800 580238850 14770 14770 14770 14770 149
369 20241121 134700 578038120 14780 14770 14780 14770 27
370 20241121 134600 577639320 14770 14780 14780 14770 10
371 20241121 134500 577491590 14780 14780 14780 14780 67
372 20241121 134400 576501330 14770 14770 14770 14770 24
373 20241121 134300 576146850 14770 14770 14780 14770 116
374 20241121 134200 574432520 14770 14770 14770 14770 1959
375 20241121 134100 545498090 14770 14780 14780 14770 21
376 20241121 134000 545187900 14790 14790 14800 14790 23
377 20241121 133900 544847630 14800 14820 14820 14800 10
378 20241121 133800 544699550 14820 14820 14820 14820 5
379 20241121 133700 544625450 14820 14820 14820 14820 0
380 20241121 133600 544625450 14820 14820 14820 14820 0
381 20241121 133500 544625450 14820 14820 14820 14820 1
382 20241121 133400 544610630 14820 14820 14820 14820 0
383 20241121 133300 544610630 14820 14820 14820 14820 0
384 20241121 133200 544610630 14820 14820 14820 14820 0
385 20241121 133100 544610630 14820 14820 14820 14820 2
386 20241121 133000 544580990 14810 14770 14810 14770 1899
387 20241121 132900 516513640 14770 14810 14810 14760 342
388 20241121 132800 511458910 14810 14800 14810 14790 1036
389 20241121 132700 496126090 14780 14810 14810 14780 614
390 20241121 132600 487046910 14810 14770 14810 14760 680
391 20241121 132500 476999930 14770 14760 14770 14750 331
392 20241121 132400 472114060 14770 14770 14770 14770 571
393 20241121 132300 463680390 14770 14780 14780 14770 586
394 20241121 132200 455020310 14790 14790 14790 14790 1
395 20241121 132100 455005520 14790 14800 14800 14780 564
396 20241121 132000 446666460 14800 14800 14800 14800 0
397 20241121 131900 446666460 14800 14800 14800 14800 0
398 20241121 131800 446666460 14800 14810 14810 14800 102
399 20241121 131700 445156850 14800 14800 14800 14800 0
400 20241121 131600 445156850 14800 14800 14800 14800 5
401 20241121 131500 445082850 14810 14810 14810 14810 0
402 20241121 131400 445082850 14810 14820 14820 14810 6
403 20241121 131300 444993950 14820 14820 14820 14820 39
404 20241121 131200 444415970 14830 14830 14830 14830 0
405 20241121 131100 444415970 14830 14830 14830 14830 0
406 20241121 131000 444415970 14830 14850 14850 14830 179
407 20241121 130900 441760260 14850 14850 14850 14850 1
408 20241121 130800 441745410 14840 14840 14840 14840 0
409 20241121 130700 441745410 14840 14840 14840 14840 0
410 20241121 130600 441745410 14840 14850 14850 14840 2103
411 20241121 130500 410536880 14850 14850 14850 14850 1
412 20241121 130400 410522030 14850 14850 14850 14850 0
413 20241121 130300 410522030 14850 14880 14890 14850 581
414 20241121 130200 401885530 14890 14890 14890 14890 0
415 20241121 130100 401885530 14890 14900 14900 14890 3
416 20241121 130000 401840840 14900 14900 14900 14900 0
417 20241121 125900 401840840 14900 14900 14900 14900 0
418 20241121 125800 401840840 14900 14900 14900 14900 0
419 20241121 125700 401840840 14900 14900 14900 14900 0
420 20241121 125600 401840840 14900 14890 14900 14880 16
421 20241121 125500 401602670 14870 14870 14890 14870 72
422 20241121 125400 400531630 14880 14880 14880 14880 0
423 20241121 125300 400531630 14880 14880 14880 14880 1
424 20241121 125200 400516750 14880 14890 14890 14880 12
425 20241121 125100 400338090 14900 14900 14900 14900 1
426 20241121 125000 400323190 14900 14900 14900 14900 0
427 20241121 124900 400323190 14900 14900 14900 14900 22
428 20241121 124800 399995390 14900 14900 14900 14900 31
429 20241121 124700 399533490 14900 14900 14900 14900 50
430 20241121 124600 398788490 14890 14890 14890 14890 9
431 20241121 124500 398654480 14890 14890 14890 14890 0
432 20241121 124400 398654480 14890 14880 14890 14880 17
433 20241121 124300 398401510 14890 14890 14890 14890 0
434 20241121 124200 398401510 14890 14890 14890 14890 0
435 20241121 124100 398401510 14890 14850 14890 14850 30
436 20241121 124000 397955510 14860 14860 14860 14860 3
437 20241121 123900 397910930 14860 14860 14860 14860 0
438 20241121 123800 397910930 14860 14860 14860 14860 2
439 20241121 123700 397881210 14860 14860 14860 14860 0
440 20241121 123600 397881210 14860 14860 14860 14860 2
441 20241121 123500 397851490 14860 14850 14860 14850 2
442 20241121 123400 397821780 14850 14850 14850 14850 0
443 20241121 123300 397821780 14850 14850 14850 14850 0
444 20241121 123200 397821780 14850 14850 14850 14850 0
445 20241121 123100 397821780 14850 14850 14850 14850 1
446 20241121 123000 397806930 14850 14850 14850 14850 7
447 20241121 122900 397702980 14850 14850 14850 14850 0
448 20241121 122800 397702980 14850 14840 14850 14840 742
449 20241121 122700 386689990 14830 14830 14830 14830 0
450 20241121 122600 386689990 14830 14830 14830 14830 1
451 20241121 122500 386675160 14830 14830 14830 14830 0
452 20241121 122400 386675160 14830 14830 14830 14830 3
453 20241121 122300 386630670 14840 14840 14840 14840 1
454 20241121 122200 386615830 14840 14840 14840 14840 0
455 20241121 122100 386615830 14840 14840 14840 14840 0
456 20241121 122000 386615830 14840 14840 14840 14840 0
457 20241121 121900 386615830 14840 14840 14840 14840 1
458 20241121 121800 386600990 14840 14840 14840 14840 0
459 20241121 121700 386600990 14840 14840 14840 14840 0
460 20241121 121600 386600990 14840 14840 14840 14840 0
461 20241121 121500 386600990 14840 14840 14840 14840 1
462 20241121 121400 386586150 14840 14840 14840 14840 0
463 20241121 121300 386586150 14840 14840 14840 14840 0
464 20241121 121200 386586150 14840 14840 14840 14840 0
465 20241121 121100 386586150 14840 14840 14840 14840 0
466 20241121 121000 386586150 14840 14840 14840 14840 56
467 20241121 120900 385755110 14840 14840 14840 14840 0
468 20241121 120800 385755110 14840 14840 14840 14840 0
469 20241121 120700 385755110 14840 14840 14840 14840 0
470 20241121 120600 385755110 14840 14840 14840 14840 1
471 20241121 120500 385740270 14840 14840 14840 14840 0
472 20241121 120400 385740270 14840 14840 14840 14840 0
473 20241121 120300 385740270 14840 14840 14840 14840 0
474 20241121 120200 385740270 14840 14840 14840 14840 1
475 20241121 120100 385725430 14830 14830 14830 14830 0
476 20241121 120000 385725430 14830 14850 14850 14830 4
477 20241121 115900 385666070 14850 14850 14850 14850 0
478 20241121 115800 385666070 14850 14850 14850 14850 8
479 20241121 115700 385547270 14840 14840 14840 14840 0
480 20241121 115600 385547270 14840 14840 14840 14840 0
481 20241121 115500 385547270 14840 14840 14840 14840 1
482 20241121 115400 385532430 14850 14850 14850 14850 0
483 20241121 115300 385532430 14850 14850 14850 14850 2
484 20241121 115200 385502730 14850 14850 14850 14850 0
485 20241121 115100 385502730 14850 14850 14850 14850 101
486 20241121 115000 384002880 14840 14840 14840 14840 0
487 20241121 114900 384002880 14840 14840 14840 14840 0
488 20241121 114800 384002880 14840 14840 14840 14840 0
489 20241121 114700 384002880 14840 14840 14840 14840 0
490 20241121 114600 384002880 14840 14840 14840 14840 0
491 20241121 114500 384002880 14840 14840 14840 14840 2
492 20241121 114400 383973200 14840 14840 14840 14840 0
493 20241121 114300 383973200 14840 14840 14840 14840 0
494 20241121 114200 383973200 14840 14840 14840 14840 0
495 20241121 114100 383973200 14840 14840 14840 14840 1
496 20241121 114000 383958360 14830 14830 14830 14830 0
497 20241121 113900 383958360 14830 14830 14830 14830 0
498 20241121 113800 383958360 14830 14830 14830 14830 0
499 20241121 113700 383958360 14830 14830 14830 14830 0
500 20241121 113600 383958360 14830 14820 14830 14820 4
501 20241121 113500 383899070 14820 14820 14820 14820 0
502 20241121 113400 383899070 14820 14820 14820 14820 0
503 20241121 113300 383899070 14820 14820 14820 14820 0
504 20241121 113200 383899070 14820 14820 14820 14820 465
505 20241121 113100 377007770 14830 14830 14830 14830 2
506 20241121 113000 376978110 14830 14850 14850 14830 173
507 20241121 112900 374411710 14860 14860 14860 14860 0
508 20241121 112800 374411710 14860 14860 14860 14860 1
509 20241121 112700 374396850 14860 14860 14860 14860 0
510 20241121 112600 374396850 14860 14860 14860 14860 2
511 20241121 112500 374367130 14860 14860 14860 14860 0
512 20241121 112400 374367130 14860 14860 14860 14860 2
513 20241121 112300 374337410 14860 14860 14860 14860 1
514 20241121 112200 374322550 14850 14850 14850 14850 10
515 20241121 112100 374174050 14830 14830 14830 14830 0
516 20241121 112000 374174050 14830 14830 14830 14830 0
517 20241121 111900 374174050 14830 14860 14870 14830 2338
518 20241121 111800 339473980 14850 14910 14920 14850 716
519 20241121 111700 328833740 14890 14890 14890 14890 0
520 20241121 111600 328833740 14890 14900 14900 14890 122
521 20241121 111500 327016090 14890 14890 14890 14890 31
522 20241121 111400 326554500 14890 14880 14890 14880 121
523 20241121 111300 324752820 14890 14890 14890 14890 2
524 20241121 111200 324723040 14890 14890 14890 14890 0
525 20241121 111100 324723040 14890 14890 14890 14890 1
526 20241121 111000 324708150 14890 14900 14900 14890 57
527 20241121 110900 323858870 14900 14900 14900 14900 0
528 20241121 110800 323858870 14900 14900 14900 14900 0
529 20241121 110700 323858870 14900 14900 14900 14900 1
530 20241121 110600 323843970 14900 14890 14900 14890 3
531 20241121 110500 323799280 14900 14890 14900 14890 3
532 20241121 110400 323754590 14900 14900 14900 14900 17
533 20241121 110300 323501290 14900 14900 14900 14900 2
534 20241121 110200 323471490 14870 14850 14870 14850 196
535 20241121 110100 320560830 14840 14840 14840 14840 2000
536 20241121 110000 290880830 14850 14850 14850 14850 0
537 20241121 105900 290880830 14850 14840 14850 14840 3
538 20241121 105800 290836300 14850 14840 14850 14840 6
539 20241121 105700 290747230 14820 14830 14840 14820 30
540 20241121 105600 290302300 14830 14830 14830 14830 0
541 20241121 105500 290302300 14830 14830 14830 14830 1
542 20241121 105400 290287470 14830 14830 14830 14830 232
543 20241121 105300 286846910 14830 14830 14830 14830 0
544 20241121 105200 286846910 14830 14830 14830 14830 0
545 20241121 105100 286846910 14830 14830 14830 14830 1
546 20241121 105000 286832080 14800 14800 14800 14800 20
547 20241121 104900 286536080 14800 14800 14800 14800 156
548 20241121 104800 284227280 14790 14790 14790 14790 0
549 20241121 104700 284227280 14790 14780 14790 14780 253
550 20241121 104600 280487560 14780 14780 14780 14780 1
551 20241121 104500 280472780 14780 14780 14780 14780 16
552 20241121 104400 280236300 14790 14790 14790 14790 0
553 20241121 104300 280236300 14790 14790 14790 14790 10
554 20241121 104200 280088400 14790 14790 14790 14790 1
555 20241121 104100 280073610 14790 14790 14790 14790 0
556 20241121 104000 280073610 14790 14790 14790 14790 0
557 20241121 103900 280073610 14790 14790 14790 14790 1
558 20241121 103800 280058820 14790 14790 14790 14790 1
559 20241121 103700 280044030 14780 14780 14780 14780 0
560 20241121 103600 280044030 14780 14800 14820 14770 4071
561 20241121 103500 219882550 14830 14830 14840 14800 2007
562 20241121 103400 190172820 14820 14830 14840 14820 712
563 20241121 103300 179614740 14840 14890 14890 14840 1275
564 20241121 103200 160673530 14940 14910 14940 14870 135
565 20241121 103100 158664840 14910 14860 14940 14860 851
566 20241121 103000 145997780 14830 14810 14830 14810 668
567 20241121 102900 136102200 14810 14810 14810 14810 1
568 20241121 102800 136087390 14800 14800 14800 14800 1
569 20241121 102700 136072590 14810 14810 14810 14810 0
570 20241121 102600 136072590 14810 14810 14810 14810 0
571 20241121 102500 136072590 14810 14810 14810 14810 1
572 20241121 102400 136057780 14810 14800 14810 14800 36
573 20241121 102300 135524970 14800 14800 14800 14800 0
574 20241121 102200 135524970 14800 14800 14800 14800 1
575 20241121 102100 135510170 14810 14810 14810 14810 1
576 20241121 102000 135495360 14800 14800 14800 14800 0
577 20241121 101900 135495360 14800 14800 14800 14800 1
578 20241121 101800 135480560 14810 14810 14810 14810 1
579 20241121 101700 135465750 14810 14810 14810 14810 0
580 20241121 101600 135465750 14810 14810 14810 14800 6
581 20241121 101500 135376900 14820 14820 14820 14820 0
582 20241121 101400 135376900 14820 14820 14820 14820 4
583 20241121 101300 135317620 14830 14860 14860 14830 576
584 20241121 101200 126773770 14870 14870 14870 14860 9
585 20241121 101100 126639970 14850 14850 14850 14850 0
586 20241121 101000 126639970 14850 14810 14850 14810 165
587 20241121 100900 124191000 14800 14820 14850 14800 4
588 20241121 100800 124131710 14850 14820 14850 14790 122
589 20241121 100700 122320330 14820 14800 14820 14790 250
590 20241121 100600 118618060 14790 14790 14790 14790 1
591 20241121 100500 118603270 14790 14790 14790 14790 0
592 20241121 100400 118603270 14790 14800 14800 14780 2021
593 20241121 100300 88732350 14810 14810 14810 14810 10
594 20241121 100200 88584250 14810 14800 14820 14800 380
595 20241121 100100 82958360 14790 14790 14790 14790 0
596 20241121 100000 82958360 14790 14790 14790 14790 8
597 20241121 095900 82840040 14770 14770 14770 14770 0
598 20241121 095800 82840040 14770 14750 14770 14750 138
599 20241121 095700 80804380 14770 14770 14770 14770 0
600 20241121 095600 80804380 14770 14770 14770 14770 0
601 20241121 095500 80804380 14770 14710 14770 14710 593
602 20241121 095400 72075330 14710 14710 14710 14710 119
603 20241121 095300 70324840 14720 14720 14720 14720 0
604 20241121 095200 70324840 14720 14720 14720 14720 0
605 20241121 095100 70324840 14720 14720 14720 14720 1
606 20241121 095000 70310120 14720 14720 14720 14720 0
607 20241121 094900 70310120 14720 14720 14720 14720 0
608 20241121 094800 70310120 14720 14720 14720 14720 10
609 20241121 094700 70162920 14720 14760 14760 14720 602
610 20241121 094600 61300370 14770 14770 14770 14770 0
611 20241121 094500 61300370 14770 14770 14770 14770 0
612 20241121 094400 61300370 14770 14790 14790 14770 24
613 20241121 094300 60945740 14740 14710 14740 14710 245
614 20241121 094200 57339850 14710 14710 14710 14710 0
615 20241121 094100 57339850 14710 14690 14710 14680 677
616 20241121 094000 47401370 14690 14730 14730 14680 2247
617 20241121 093900 14400480 14710 14710 14710 14710 0
618 20241121 093800 14400480 14710 14710 14710 14710 82
619 20241121 093700 13194260 14710 14710 14710 14710 0
620 20241121 093600 13194260 14710 14710 14710 14710 0
621 20241121 093500 13194260 14710 14710 14710 14710 0
622 20241121 093400 13194260 14710 14710 14710 14710 1
623 20241121 093300 13179550 14690 14690 14690 14690 0
624 20241121 093200 13179550 14690 14690 14690 14690 0
625 20241121 093100 13179550 14690 14690 14690 14690 0
626 20241121 093000 13179550 14690 14680 14690 14680 24
627 20241121 092900 12827020 14690 14690 14690 14690 2
628 20241121 092800 12797640 14690 14700 14700 14690 24
629 20241121 092700 12444960 14710 14710 14710 14710 0
630 20241121 092600 12444960 14710 14680 14710 14680 7
631 20241121 092500 12342090 14670 14660 14670 14660 307
632 20241121 092400 7841120 14660 14660 14660 14660 0
633 20241121 092300 7841120 14660 14660 14660 14660 0
634 20241121 092200 7841120 14660 14660 14660 14660 35
635 20241121 092100 7328020 14670 14670 14670 14670 0
636 20241121 092000 7328020 14670 14670 14670 14670 0
637 20241121 091900 7328020 14670 14670 14670 14670 0
638 20241121 091800 7328020 14670 14670 14670 14670 0
639 20241121 091700 7328020 14670 14670 14670 14670 43
640 20241121 091600 6697210 14670 14670 14670 14670 0
641 20241121 091500 6697210 14670 14700 14700 14670 67
642 20241121 091400 5713650 14700 14700 14700 14700 1
643 20241121 091300 5698950 14700 14700 14700 14700 16
644 20241121 091200 5463750 14710 14710 14710 14710 0
645 20241121 091100 5463750 14710 14710 14710 14710 0
646 20241121 091000 5463750 14710 14710 14710 14710 56
647 20241121 090900 4639990 14710 14720 14720 14710 11
648 20241121 090800 4478170 14720 14710 14720 14710 36
649 20241121 090700 3948520 14720 14740 14740 14720 194
650 20241121 090600 1092450 14750 14750 14750 14750 1
651 20241121 090500 1077700 14740 14740 14740 14740 0
652 20241121 090400 1077700 14740 14740 14740 14740 8
653 20241121 090300 959780 14750 14750 14750 14750 0
654 20241121 090200 959780 14750 14750 14750 14750 0
655 20241121 090100 959780 14750 14750 14750 14750 0
656 20241121 090000 959780 14750 14800 14800 14750 65